Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2002 | 10250 | 10519 | 10250 | 10509 | 0 | +270.00(+2.64%) |
Nov 29, 2002 | 10222 | 10292 | 10187 | 10239 | 0 | +13.00(+0.13%) |
Nov 28, 2002 | 10142 | 10286 | 10123 | 10226 | 0 | +94.00(+0.93%) |
Nov 27, 2002 | 10243 | 10283 | 10084 | 10132 | 0 | -114.00(-1.11%) |
Nov 26, 2002 | 10407 | 10447 | 10234 | 10246 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 10407 | 10447 | 10234 | 10246 | 0 | -158.00(-1.52%) |
Nov 23, 2002 | 10288 | 10433 | 10124 | 10404 | 0 | +115.00(+1.12%) |
Nov 22, 2002 | 10105 | 10318 | 10086 | 10289 | 0 | +201.00(+1.99%) |
Nov 21, 2002 | 9983 | 10112 | 9901 | 10088 | 0 | +117.00(+1.17%) |
Nov 20, 2002 | 9971 | 10052 | 9839 | 9971 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 9910 | 10100 | 9910 | 9971 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 9910 | 10100 | 9910 | 9971 | 0 | +87.00(+0.88%) |
Nov 15, 2002 | 9762 | 9904 | 9738 | 9884 | 0 | +120.00(+1.23%) |
Nov 14, 2002 | 9721 | 9813 | 9569 | 9764 | 0 | +43.00(+0.44%) |
Nov 13, 2002 | 9864 | 9871 | 9647 | 9721 | 0 | -165.00(-1.67%) |
Nov 12, 2002 | 9873 | 9977 | 9868 | 9886 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 9873 | 9977 | 9868 | 9886 | 0 | +26.00(+0.26%) |
Nov 09, 2002 | 9859 | 10030 | 9857 | 9860 | 0 | +61.00(+0.62%) |
Nov 08, 2002 | 9734 | 9893 | 9618 | 9799 | 0 | +96.00(+0.99%) |
Nov 07, 2002 | 9857 | 9861 | 9583 | 9703 | 0 | -158.00(-1.60%) |
Nov 06, 2002 | 9904 | 10034 | 9825 | 9861 | 0 | -52.00(-0.52%) |
Nov 05, 2002 | 10147 | 10378 | 9913 | 9913 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 10147 | 10378 | 9913 | 9913 | 0 | -227.00(-2.24%) |
Nov 02, 2002 | 10172 | 10266 | 10043 | 10140 | 0 | -28.00(-0.28%) |
Nov 01, 2002 | 10099 | 10241 | 9733 | 10168 | 0 | +99.00(+0.98%) |
Oct 31, 2002 | 9602 | 10097 | 9602 | 10069 | 0 | +468.00(+4.87%) |
Oct 30, 2002 | 9570 | 9656 | 9439 | 9601 | 0 | +27.00(+0.28%) |
Oct 29, 2002 | 10022 | 10092 | 9573 | 9574 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 10022 | 10092 | 9573 | 9574 | 0 | -441.00(-4.40%) |
Oct 25, 2002 | 9807 | 10598 | 9698 | 10015 | 0 | +216.00(+2.20%) |
Oct 24, 2002 | 9832 | 10107 | 9763 | 9799 | 0 | -41.00(-0.42%) |
Oct 23, 2002 | 9342 | 9840 | 9263 | 9840 | 0 | +509.00(+5.45%) |
Oct 22, 2002 | 9099 | 9331 | 8982 | 9331 | 0 | +203.00(+2.22%) |
Oct 21, 2002 | 9022 | 9161 | 8979 | 9128 | 0 | +106.00(+1.17%) |
Oct 18, 2002 | 8902 | 9081 | 8873 | 9022 | 0 | +120.00(+1.35%) |
Oct 17, 2002 | 8397 | 8920 | 8397 | 8902 | 0 | +531.00(+6.34%) |
Oct 16, 2002 | 8510 | 8513 | 8225 | 8371 | 0 | -136.00(-1.60%) |
Oct 15, 2002 | 8452 | 8622 | 8446 | 8507 | 0 | +56.00(+0.66%) |
Oct 14, 2002 | 8853 | 8853 | 8430 | 8451 | 0 | -404.00(-4.56%) |
Oct 11, 2002 | 8864 | 9042 | 8832 | 8855 | 0 | -11.00(-0.12%) |
Oct 10, 2002 | 8708 | 8932 | 8707 | 8866 | 0 | +151.00(+1.73%) |
Oct 09, 2002 | 8838 | 9291 | 8604 | 8715 | 0 | -132.00(-1.49%) |
Oct 08, 2002 | 8870 | 8909 | 8691 | 8847 | 0 | -16.00(-0.18%) |
Oct 07, 2002 | 9268 | 9288 | 8841 | 8863 | 0 | -397.00(-4.29%) |
Oct 04, 2002 | 9151 | 9319 | 9092 | 9260 | 0 | +120.00(+1.31%) |
Oct 03, 2002 | 8852 | 9170 | 8807 | 9140 | 0 | +320.00(+3.63%) |
Oct 02, 2002 | 9011 | 9132 | 8811 | 8820 | 0 | -178.00(-1.98%) |
Oct 01, 2002 | 8642 | 9021 | 8637 | 8998 | 0 | +375.00(+4.35%) |
Sep 30, 2002 | 8718 | 8720 | 8352 | 8623 | 0 | -93.00(-1.07%) |
Sep 27, 2002 | 9200 | 9202 | 8703 | 8716 | 0 | -483.00(-5.25%) |
Sep 26, 2002 | 9251 | 9386 | 9170 | 9199 | 0 | -29.00(-0.31%) |
Sep 25, 2002 | 9207 | 9357 | 9207 | 9228 | 0 | +80.00(+0.87%) |
Sep 24, 2002 | 9245 | 9341 | 9069 | 9148 | 0 | -116.00(-1.25%) |
Sep 23, 2002 | 9575 | 9575 | 9137 | 9264 | 0 | -321.00(-3.35%) |
Sep 20, 2002 | 9375 | 9638 | 9375 | 9585 | 0 | +213.00(+2.27%) |
Sep 19, 2002 | 9512 | 9626 | 9353 | 9372 | 0 | -133.00(-1.40%) |
Sep 18, 2002 | 9626 | 9638 | 9399 | 9505 | 0 | -145.00(-1.50%) |
Sep 17, 2002 | 9855 | 9943 | 9613 | 9650 | 0 | -181.00(-1.84%) |
Sep 16, 2002 | 10171 | 10172 | 9822 | 9831 | 0 | -350.00(-3.44%) |
Sep 13, 2002 | 10156 | 10219 | 10086 | 10181 | 0 | +8.00(+0.08%) |
Sep 12, 2002 | 10182 | 10188 | 10032 | 10173 | 0 | -9.00(-0.09%) |
Sep 11, 2002 | 9967 | 10248 | 9967 | 10182 | 0 | +222.00(+2.23%) |
Sep 10, 2002 | 9962 | 10052 | 9841 | 9960 | 0 | +6.00(+0.06%) |
Sep 09, 2002 | 9725 | 9955 | 9716 | 9954 | 0 | +237.00(+2.44%) |
Sep 06, 2002 | 9739 | 9882 | 9643 | 9717 | 0 | -6.00(-0.06%) |
Sep 05, 2002 | 9993 | 9993 | 9709 | 9723 | 0 | -274.00(-2.74%) |
Sep 04, 2002 | 10167 | 10174 | 9921 | 9997 | 0 | -139.00(-1.37%) |
Sep 03, 2002 | 10365 | 10372 | 10065 | 10136 | 0 | -242.00(-2.33%) |